Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
MasterCard
(NY:
MA
)
447.07
+4.97 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2006
4.419
4.452
4.322
4.452
27,995,198
+0.00(+0.00%)
Jun 29, 2006
4.354
4.460
4.354
4.452
15,541,626
+0.10(+2.21%)
Jun 28, 2006
4.345
4.396
4.313
4.355
9,440,993
-0.03(-0.74%)
Jun 27, 2006
4.405
4.455
4.382
4.388
10,592,544
-0.02(-0.40%)
Jun 26, 2006
4.354
4.405
4.306
4.405
9,228,582
+0.05(+1.17%)
Jun 23, 2006
4.358
4.445
4.347
4.354
12,513,953
+0.03(+0.75%)
Jun 22, 2006
4.303
4.354
4.255
4.322
14,056,902
+0.12(+2.87%)
Jun 21, 2006
4.083
4.255
4.081
4.201
19,476,092
+0.12(+2.91%)
Jun 20, 2006
4.149
4.173
4.032
4.083
25,653,280
-0.03(-0.72%)
Jun 19, 2006
4.215
4.215
4.090
4.112
12,331,732
-0.06(-1.51%)
Jun 16, 2006
4.220
4.266
4.173
4.175
13,240,681
-0.09(-2.02%)
Jun 15, 2006
4.211
4.277
4.186
4.262
17,790,816
+0.08(+1.84%)
Jun 14, 2006
4.164
4.215
4.122
4.185
17,220,432
-0.04(-0.84%)
Jun 13, 2006
4.285
4.391
4.201
4.220
18,023,714
-0.13(-3.09%)
Jun 12, 2006
4.452
4.475
4.294
4.354
15,683,953
-0.08(-1.74%)
Jun 09, 2006
4.526
4.526
4.422
4.431
14,418,109
+0.01(+0.13%)
Jun 08, 2006
4.415
4.426
4.220
4.426
37,131,052
+0.01(+0.25%)
Jun 07, 2006
4.482
4.489
4.336
4.415
26,961,174
-0.06(-1.45%)
Jun 06, 2006
4.635
4.696
4.433
4.480
52,872,152
-0.08(-1.73%)
Jun 05, 2006
4.364
4.568
4.359
4.558
39,984,052
+0.20(+4.60%)
Jun 02, 2006
4.498
4.517
4.340
4.358
40,163,040
-0.05(-1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.